15,565€
2,00%
Echtzeit-Aktienkurs Mitek Systems
Bid:
Ask:
Aktienkurse zur Mitek Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 15,52 | 16,08 | 15,39 | 15,57 | 2,00% | - |
| 22.09.2026 | 14,97 | 15,39 | 14,58 | 15,26 | 2,07% | - |
| 21.09.2026 | 14,68 | 15,04 | 14,60 | 14,95 | 2,57% | 2.858,00 |
| 18.09.2026 | 15,14 | 15,17 | 14,43 | 14,58 | -3,28% | 4.420,00 |
| 17.09.2026 | 15,52 | 15,66 | 14,98 | 15,07 | -2,36% | 990,00 |
| 16.09.2026 | 15,64 | 15,72 | 15,11 | 15,44 | -1,09% | 17,00 |
| 15.09.2026 | 15,68 | 15,84 | 15,18 | 15,61 | 0,71% | 337,00 |
| 14.09.2026 | 14,72 | 15,79 | 14,67 | 15,50 | 4,34% | 75,00 |
| 11.09.2026 | 14,78 | 15,12 | 14,67 | 14,85 | 0,85% | - |
| 10.09.2026 | 14,83 | 15,13 | 14,47 | 14,73 | -0,71% | 570,00 |
| 09.09.2026 | 15,38 | 15,49 | 14,80 | 14,83 | -3,39% | 612,00 |
| 08.09.2026 | 16,00 | 16,10 | 15,25 | 15,35 | -4,03% | 3.959,00 |
| 07.09.2026 | 16,03 | 16,05 | 15,97 | 16,00 | -0,06% | 267,00 |
| 04.09.2026 | 16,39 | 16,43 | 15,75 | 16,01 | -1,33% | 87,00 |
| 03.09.2026 | 15,90 | 16,33 | 15,82 | 16,22 | 4,41% | 791,00 |
| 02.09.2026 | 15,36 | 15,77 | 15,13 | 15,54 | 0,97% | - |
| 01.09.2026 | 15,93 | 15,94 | 15,18 | 15,39 | -3,21% | - |
| 31.08.2026 | 16,26 | 16,41 | 15,80 | 15,90 | -2,39% | 91,00 |
| 28.08.2026 | 16,46 | 16,70 | 16,00 | 16,29 | -1,18% | 7.800,00 |
| 27.08.2026 | 15,59 | 16,70 | 15,42 | 16,48 | 8,07% | - |
| 26.08.2026 | 15,43 | 15,99 | 15,02 | 15,25 | -1,26% | 3.785,00 |
| 25.08.2026 | 15,41 | 15,75 | 15,15 | 15,45 | 0,88% | - |
| 24.08.2026 | 15,86 | 15,93 | 15,25 | 15,31 | -3,68% | - |
| 21.08.2026 | 15,90 | 16,08 | 15,22 | 15,90 | 0,13% | 1.277,00 |
| 20.08.2026 | 16,33 | 16,40 | 15,85 | 15,88 | -1,89% | 2.090,00 |
| 19.08.2026 | 15,67 | 16,37 | 15,65 | 16,18 | 22,72% | 2.400,00 |
| 05.05.2026 | 13,14 | 13,31 | 12,92 | 13,19 | 1,03% | 3.302,00 |
| 04.05.2026 | 12,36 | 13,12 | 12,21 | 13,05 | 9,71% | 711,00 |
| 30.04.2026 | 11,64 | 11,90 | 11,57 | 11,90 | 2,28% | 28.630,00 |
| 29.04.2026 | 12,08 | 12,15 | 11,40 | 11,63 | -3,12% | 126,00 |
| 28.04.2026 | 12,07 | 12,39 | 11,45 | 12,01 | -0,12% | - |
| 27.04.2026 | 12,18 | 12,32 | 11,96 | 12,02 | -1,44% | 75,00 |
| 24.04.2026 | 12,11 | 12,27 | 11,80 | 12,20 | 2,14% | 2.146,00 |
| 23.04.2026 | 12,45 | 12,68 | 11,72 | 11,94 | -4,40% | 1.650,00 |
| 22.04.2026 | 13,36 | 13,40 | 12,25 | 12,49 | -3,85% | 572,00 |
| 21.04.2026 | 12,78 | 13,39 | 12,77 | 12,99 | 2,44% | 1.200,00 |
| 20.04.2026 | 12,82 | 13,01 | 12,64 | 12,68 | -1,48% | 1.584,00 |
| 17.04.2026 | 12,00 | 12,95 | 11,98 | 12,87 | 7,88% | - |
| 16.04.2026 | 12,82 | 12,98 | 11,59 | 11,93 | -6,58% | - |
| 15.04.2026 | 12,36 | 12,91 | 12,33 | 12,77 | 3,86% | - |
| 14.04.2026 | 12,00 | 12,56 | 11,98 | 12,30 | 2,72% | 2.160,00 |
| 13.04.2026 | 11,52 | 11,99 | 11,43 | 11,97 | 3,46% | - |
| 10.04.2026 | 12,11 | 12,35 | 11,48 | 11,57 | -4,38% | 2.896,00 |
| 09.04.2026 | 12,24 | 12,24 | 11,46 | 12,10 | 0,17% | 444,00 |
| 08.04.2026 | 12,60 | 12,60 | 11,98 | 12,08 | 2,46% | 180,00 |
| 07.04.2026 | 11,86 | 11,93 | 11,56 | 11,79 | -2,20% | 48,00 |
| 02.04.2026 | 11,75 | 12,20 | 11,61 | 12,06 | 1,64% | - |
| 01.04.2026 | 11,83 | 12,15 | 11,58 | 11,86 | 1,50% | - |
| 31.03.2026 | 11,60 | 11,74 | 11,33 | 11,69 | 1,43% | - |
| 30.03.2026 | 11,44 | 11,70 | 11,38 | 11,52 | 1,14% | 500,00 |
| 27.03.2026 | 11,93 | 11,95 | 11,27 | 11,39 | -4,25% | 45,00 |
| 26.03.2026 | 12,22 | 12,35 | 11,88 | 11,90 | -2,98% | - |
| 25.03.2026 | 12,24 | 12,49 | 11,79 | 12,26 | 0,82% | 360,00 |
| 24.03.2026 | 12,68 | 12,77 | 12,14 | 12,16 | -4,10% | - |
| 23.03.2026 | 12,01 | 12,76 | 11,73 | 12,68 | 4,02% | - |
| 20.03.2026 | 12,32 | 12,43 | 11,96 | 12,19 | -1,38% | 223,00 |
| 19.03.2026 | 12,46 | 12,57 | 12,22 | 12,36 | -0,76% | 9.000,00 |
| 18.03.2026 | 12,57 | 12,75 | 12,37 | 12,46 | -0,16% | 597,00 |
| 17.03.2026 | 12,20 | 12,72 | 12,14 | 12,48 | 1,92% | 4.440,00 |
| 16.03.2026 | 12,25 | 12,31 | 11,96 | 12,24 | 0,82% | 7.070,00 |
| 13.03.2026 | 12,31 | 12,60 | 11,98 | 12,14 | -1,54% | - |
| 12.03.2026 | 12,63 | 12,85 | 12,27 | 12,33 | -2,53% | - |
| 11.03.2026 | 12,63 | 12,99 | 12,46 | 12,65 | 0,16% | - |
| 10.03.2026 | 12,83 | 12,91 | 12,39 | 12,63 | -1,29% | - |
| 09.03.2026 | 12,38 | 12,84 | 12,14 | 12,80 | 1,59% | 1.661,00 |
| 06.03.2026 | 13,11 | 13,38 | 12,54 | 12,60 | -3,71% | 465,00 |
| 05.03.2026 | 13,09 | 13,47 | 12,93 | 13,08 | 0,27% | 2.187,00 |
| 04.03.2026 | 12,70 | 13,36 | 12,65 | 13,05 | 2,23% | 508,00 |
| 03.03.2026 | 12,54 | 12,89 | 12,41 | 12,76 | 0,79% | 2.056,00 |
| 02.03.2026 | 12,20 | 12,80 | 12,01 | 12,66 | 2,76% | 992,00 |
| 27.02.2026 | 12,43 | 12,59 | 12,15 | 12,32 | -0,88% | 2.466,00 |
| 26.02.2026 | 12,69 | 12,96 | 12,40 | 12,43 | -1,78% | 720,00 |
| 25.02.2026 | 10,91 | 12,86 | 10,78 | 12,66 | 15,57% | 4.715,00 |
| 24.02.2026 | 10,54 | 10,97 | 10,50 | 10,95 | 4,19% | 840,00 |
| 23.02.2026 | 10,94 | 11,18 | 10,35 | 10,51 | -5,02% | 560,00 |
| 20.02.2026 | 11,25 | 11,35 | 10,97 | 11,07 | -1,29% | 2.246,00 |
| 19.02.2026 | 11,42 | 11,50 | 11,12 | 11,21 | -1,58% | 5.206,00 |
| 18.02.2026 | 11,47 | 11,76 | 11,38 | 11,39 | -0,31% | 1.675,00 |
| 17.02.2026 | 11,17 | 11,62 | 11,15 | 11,43 | 1,96% | 310,00 |
| 16.02.2026 | 11,27 | 11,29 | 11,16 | 11,21 | 0,99% | - |
| 13.02.2026 | 9,93 | 11,51 | 9,89 | 11,10 | 14,35% | 67.027,00 |
| 12.02.2026 | 9,42 | 9,71 | 9,28 | 9,70 | 3,41% | - |
| 11.02.2026 | 9,73 | 9,84 | 9,29 | 9,38 | -3,42% | - |
| 10.02.2026 | 9,91 | 9,98 | 9,46 | 9,72 | -1,77% | - |
| 09.02.2026 | 9,97 | 10,18 | 9,74 | 9,89 | -1,10% | 150,00 |
| 06.02.2026 | 8,93 | 10,14 | 8,73 | 10,00 | 14,25% | 1.351,00 |
| 05.02.2026 | 8,37 | 8,94 | 8,19 | 8,75 | 4,79% | 600,00 |
| 04.02.2026 | 8,16 | 8,36 | 8,05 | 8,35 | 2,43% | 84,00 |
| 03.02.2026 | 8,77 | 8,78 | 8,06 | 8,16 | -6,67% | 788,00 |
| 02.02.2026 | 8,32 | 8,88 | 8,32 | 8,74 | 3,26% | - |
| 30.01.2026 | 8,36 | 8,53 | 8,32 | 8,46 | 0,70% | - |
| 29.01.2026 | 8,77 | 8,79 | 8,20 | 8,40 | -4,13% | - |
| 28.01.2026 | 8,99 | 9,02 | 8,77 | 8,77 | -1,24% | - |
| 27.01.2026 | 8,94 | 8,95 | 8,72 | 8,88 | -0,03% | 126,00 |
| 26.01.2026 | 8,96 | 9,01 | 8,84 | 8,88 | -1,28% | - |
| 23.01.2026 | 8,81 | 9,08 | 8,70 | 8,99 | 2,31% | 803,00 |
| 22.01.2026 | 8,63 | 8,87 | 8,63 | 8,79 | 1,95% | - |
| 21.01.2026 | 8,49 | 8,68 | 8,42 | 8,62 | 1,98% | - |
| 20.01.2026 | 8,47 | 8,55 | 8,35 | 8,46 | -0,88% | - |
| 19.01.2026 | 8,52 | 8,54 | 8,48 | 8,53 | -1,54% | 120,00 |